Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.64 | 36.64 | 35.65 | 35.84 | 224,834 | -0.52(-1.44%) |
Feb 28, 2024 | 35.94 | 36.71 | 35.94 | 36.37 | 207,719 | +0.16(+0.44%) |
Feb 27, 2024 | 35.91 | 36.27 | 35.77 | 36.21 | 120,739 | +0.28(+0.77%) |
Feb 26, 2024 | 36.27 | 36.42 | 35.65 | 35.93 | 212,491 | -0.49(-1.33%) |
Feb 23, 2024 | 36.54 | 36.75 | 36.29 | 36.41 | 137,981 | +0.05(+0.14%) |
Feb 22, 2024 | 36.07 | 36.48 | 35.83 | 36.37 | 370,525 | +0.09(+0.25%) |
Feb 21, 2024 | 36.17 | 36.29 | 35.95 | 36.28 | 158,013 | +0.17(+0.47%) |
Feb 20, 2024 | 36.21 | 36.89 | 36.04 | 36.11 | 162,228 | -0.37(-1.00%) |
Feb 16, 2024 | 37.10 | 37.38 | 36.46 | 36.47 | 351,362 | -0.76(-2.05%) |
Feb 15, 2024 | 36.82 | 37.60 | 36.76 | 37.24 | 187,424 | +0.47(+1.27%) |
Feb 14, 2024 | 36.74 | 37.05 | 36.48 | 36.77 | 203,880 | +0.30(+0.81%) |
Feb 13, 2024 | 37.07 | 37.17 | 36.07 | 36.47 | 285,760 | -0.88(-2.36%) |
Feb 12, 2024 | 37.09 | 37.92 | 37.06 | 37.36 | 319,902 | +0.34(+0.91%) |
Feb 09, 2024 | 36.60 | 37.07 | 35.98 | 37.02 | 195,083 | +0.35(+0.95%) |
Feb 08, 2024 | 36.64 | 36.90 | 35.08 | 36.67 | 339,817 | +1.19(+3.35%) |
Feb 07, 2024 | 35.18 | 35.51 | 35.01 | 35.48 | 223,336 | +0.24(+0.67%) |
Feb 06, 2024 | 34.95 | 35.39 | 34.95 | 35.25 | 115,932 | +0.19(+0.54%) |
Feb 05, 2024 | 35.39 | 35.47 | 34.87 | 35.06 | 188,331 | -0.78(-2.18%) |
Feb 02, 2024 | 35.82 | 36.13 | 35.70 | 35.84 | 130,759 | -0.17(-0.47%) |
Feb 01, 2024 | 36.25 | 36.25 | 35.37 | 36.01 | 207,695 | -0.47(-1.28%) |
Jan 31, 2024 | 37.24 | 37.63 | 36.42 | 36.47 | 181,472 | -0.66(-1.79%) |
Jan 30, 2024 | 36.62 | 37.19 | 36.32 | 37.14 | 152,938 | +0.32(+0.86%) |
Jan 29, 2024 | 35.69 | 37.76 | 35.53 | 36.82 | 365,327 | +2.18(+6.29%) |
Jan 26, 2024 | 35.08 | 35.11 | 34.52 | 34.64 | 115,000 | -0.28(-0.79%) |
Jan 25, 2024 | 35.07 | 35.33 | 34.65 | 34.92 | 183,478 | +0.05(+0.14%) |
Jan 24, 2024 | 34.66 | 35.04 | 34.53 | 34.87 | 163,815 | +0.47(+1.35%) |
Jan 23, 2024 | 35.22 | 35.46 | 34.37 | 34.40 | 251,897 | -0.54(-1.56%) |
Jan 22, 2024 | 33.90 | 34.99 | 33.82 | 34.95 | 299,448 | +1.26(+3.73%) |
Jan 19, 2024 | 33.65 | 33.71 | 33.36 | 33.69 | 170,632 | +0.30(+0.89%) |
Jan 18, 2024 | 32.94 | 33.43 | 32.74 | 33.39 | 154,432 | +0.35(+1.05%) |
Jan 17, 2024 | 32.54 | 33.26 | 32.44 | 33.05 | 159,656 | +0.26(+0.79%) |
Jan 16, 2024 | 33.08 | 33.29 | 32.69 | 32.79 | 168,405 | -0.32(-0.96%) |
Jan 12, 2024 | 33.13 | 33.32 | 32.87 | 33.11 | 155,459 | +0.43(+1.30%) |
Jan 11, 2024 | 32.44 | 32.70 | 32.18 | 32.68 | 153,718 | +0.12(+0.37%) |
Jan 10, 2024 | 32.31 | 32.58 | 32.13 | 32.56 | 116,052 | +0.08(+0.24%) |
Jan 09, 2024 | 33.13 | 33.13 | 32.25 | 32.48 | 155,651 | -0.95(-2.84%) |
Jan 08, 2024 | 32.94 | 33.44 | 32.83 | 33.43 | 160,747 | +0.52(+1.60%) |
Jan 05, 2024 | 32.98 | 33.45 | 32.85 | 32.91 | 130,455 | -0.05(-0.15%) |
Jan 04, 2024 | 33.06 | 33.37 | 32.83 | 32.96 | 154,859 | +0.22(+0.67%) |
Jan 03, 2024 | 33.43 | 33.58 | 32.74 | 32.74 | 168,692 | -0.53(-1.61%) |
Jan 02, 2024 | 32.34 | 33.31 | 32.26 | 33.28 | 233,861 | +0.89(+2.75%) |
Dec 29, 2023 | 32.31 | 32.52 | 32.12 | 32.38 | 156,756 | +0.09(+0.28%) |
Dec 28, 2023 | 32.19 | 32.46 | 32.19 | 32.29 | 116,324 | +0.12(+0.37%) |
Dec 27, 2023 | 32.58 | 32.58 | 31.89 | 32.18 | 115,862 | -0.28(-0.85%) |
Dec 26, 2023 | 32.59 | 32.69 | 32.26 | 32.45 | 140,578 | +0.08(+0.24%) |
Dec 22, 2023 | 32.46 | 32.71 | 31.84 | 32.37 | 203,687 | +0.16(+0.49%) |
Dec 21, 2023 | 32.12 | 32.44 | 31.63 | 32.22 | 206,057 | +0.06(+0.18%) |
Dec 20, 2023 | 32.20 | 32.89 | 31.99 | 32.16 | 268,427 | -0.07(-0.22%) |
Dec 19, 2023 | 32.57 | 32.83 | 32.20 | 32.23 | 502,623 | -0.39(-1.18%) |
Dec 18, 2023 | 32.34 | 32.68 | 32.05 | 32.61 | 319,500 | +0.42(+1.29%) |
Dec 15, 2023 | 32.74 | 32.82 | 31.98 | 32.20 | 576,273 | -0.61(-1.87%) |
Dec 14, 2023 | 33.93 | 33.97 | 32.77 | 32.81 | 211,629 | -0.64(-1.92%) |
Dec 13, 2023 | 32.87 | 33.52 | 32.67 | 33.45 | 339,922 | +0.65(+1.99%) |
Dec 12, 2023 | 32.76 | 33.03 | 32.51 | 32.80 | 225,620 | +0.11(+0.33%) |
Dec 11, 2023 | 32.63 | 32.78 | 32.45 | 32.69 | 198,252 | +0.13(+0.39%) |
Dec 08, 2023 | 32.69 | 32.89 | 32.46 | 32.56 | 159,670 | -0.06(-0.18%) |
Dec 07, 2023 | 32.59 | 32.65 | 32.21 | 32.62 | 176,642 | +0.20(+0.60%) |
Dec 06, 2023 | 32.87 | 33.28 | 32.39 | 32.43 | 256,971 | -0.38(-1.17%) |
Dec 05, 2023 | 32.96 | 33.23 | 32.76 | 32.81 | 293,184 | -0.21(-0.62%) |
Dec 04, 2023 | 32.58 | 33.14 | 32.33 | 33.02 | 196,265 | +0.29(+0.90%) |